Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.548,34 -99,17 (-0,16%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524C00035000 | 2024-05-16 11:36AM EDT | 2024-05-24 | 2.41 | 1.58 | 3.10 | 0.00 | - | 1 | 4 | 58.20% |
| HAL240531C00035000 | 2024-05-16 11:59AM EDT | 2024-05-31 | 2.54 | 2.94 | 5.10 | 0.00 | - | 1 | 20 | 83.30% |
| HAL240607C00035000 | 2024-05-16 1:33PM EDT | 2024-06-07 | 2.55 | 2.87 | 3.20 | 0.00 | - | 7 | 19 | 36.72% |
| HAL240621C00035000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 3.11 | 2.90 | 3.25 | +0.51 | +19.62% | 25 | 582 | 29.88% |
| HAL240719C00035000 | 2024-05-17 2:58PM EDT | 2024-07-19 | 3.48 | 2.58 | 4.65 | +0.25 | +7.74% | 3 | 494 | 49.81% |
| HAL240920C00035000 | 2024-05-14 10:02AM EDT | 2024-09-20 | 4.10 | 4.15 | 4.25 | 0.00 | - | 5 | 162 | 29.91% |
| HAL241018C00035000 | 2024-04-18 9:49AM EDT | 2024-10-18 | 5.85 | 4.55 | 4.65 | 0.00 | - | 34 | 37 | 31.69% |
| HAL250117C00035000 | 2024-05-16 2:51PM EDT | 2025-01-17 | 5.25 | 5.50 | 6.00 | 0.00 | - | 1 | 1,739 | 37.15% |
| HAL250620C00035000 | 2024-05-02 1:24PM EDT | 2025-06-20 | 6.63 | 6.90 | 8.10 | 0.00 | - | 10 | 211 | 43.51% |
| HAL251219C00035000 | 2024-05-06 1:13PM EDT | 2025-12-19 | 7.87 | 7.95 | 8.25 | 0.00 | - | 10 | 219 | 36.89% |
| HAL260116C00035000 | 2024-04-22 2:01PM EDT | 2026-01-16 | 9.80 | 8.00 | 8.40 | 0.00 | - | 1 | 90 | 36.87% |
| HAL261218C00035000 | 2024-05-06 3:28PM EDT | 2026-12-18 | 9.61 | 8.30 | 11.95 | 0.00 | - | - | 1 | 45.64% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HAL240524P00035000 | 2024-05-17 11:26AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 121 | 37 | 36.33% |
| HAL240531P00035000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 36 | 95 | 29.49% |
| HAL240607P00035000 | 2024-05-16 2:18PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.14 | 0.00 | - | 10 | 23 | 28.61% |
| HAL240614P00035000 | 2024-05-17 12:33PM EDT | 2024-06-14 | 0.22 | 0.15 | 0.19 | -0.09 | -29.03% | 14 | 22 | 27.05% |
| HAL240621P00035000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 0.26 | 0.24 | 0.26 | -0.06 | -18.75% | 38 | 5,137 | 26.76% |
| HAL240719P00035000 | 2024-05-17 10:40AM EDT | 2024-07-19 | 0.55 | 0.46 | 0.48 | -0.04 | -6.78% | 1 | 7,771 | 25.15% |
| HAL240920P00035000 | 2024-05-13 1:52PM EDT | 2024-09-20 | 1.30 | 0.93 | 0.98 | 0.00 | - | 1 | 1,228 | 24.98% |
| HAL241018P00035000 | 2024-05-17 3:33PM EDT | 2024-10-18 | 1.23 | 1.18 | 1.22 | -0.14 | -10.22% | 7 | 479 | 25.49% |
| HAL250117P00035000 | 2024-05-16 11:56AM EDT | 2025-01-17 | 2.11 | 1.93 | 2.19 | 0.00 | - | 1 | 3,505 | 29.09% |
| HAL250620P00035000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 3.00 | 2.89 | 3.05 | -0.21 | -6.54% | 10 | 2,450 | 28.76% |
| HAL251219P00035000 | 2024-01-22 4:19PM EDT | 2025-12-19 | 5.85 | 4.30 | 6.55 | 0.00 | - | 53 | 158 | 43.77% |
| HAL260116P00035000 | 2024-05-16 12:43PM EDT | 2026-01-16 | 4.05 | 2.70 | 3.95 | 0.00 | - | 33 | 390 | 28.28% |
